RITE AID CORPORATION (NY: RAD)
6.780 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 3:51 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 18, 2014 7.050 7.050 6.630 6.780 105,628,996 +0.72(+11.88%)
Dec 17, 2014 5.880 6.100 5.880 6.060 37,334,001 +0.25(+4.30%)
Dec 16, 2014 5.920 5.810 35,289,557 +0.15(+2.65%)
Dec 15, 2014 5.730 5.740 5.580 5.660 21,182,975 -0.03(-0.53%)
Dec 12, 2014 5.580 5.770 5.570 5.690 15,245,147 +0.06(+1.07%)
Dec 11, 2014 5.650 5.730 5.610 5.630 11,005,506 +0.02(+0.36%)
Dec 10, 2014 5.650 5.740 5.600 5.610 14,199,800 -0.08(-1.41%)
Dec 09, 2014 5.540 5.700 5.500 5.690 12,063,418 +0.08(+1.43%)
Dec 08, 2014 5.650 5.740 5.600 5.610 17,309,480 -0.08(-1.41%)
Dec 05, 2014 5.630 5.690 5.520 5.690 14,989,216 +0.11(+1.97%)
Dec 04, 2014 5.570 5.640 5.480 5.580 19,012,483 +0.12(+2.20%)
Dec 03, 2014 5.440 5.540 5.410 5.460 8,794,114 +0.02(+0.37%)
Dec 02, 2014 5.410 5.540 5.390 5.440 9,363,975 +0.05(+0.93%)
Dec 01, 2014 5.500 5.500 5.310 5.390 12,471,559 -0.09(-1.64%)
Nov 28, 2014 5.610 5.630 5.450 5.480 7,111,961 -0.12(-2.14%)
Nov 26, 2014 5.600 5.600 5.600 0 +0.01(+0.18%)
Nov 25, 2014 5.630 5.670 5.560 5.590 8,911,970 -0.04(-0.71%)
Nov 24, 2014 5.560 5.680 5.550 5.630 14,777,677 +0.08(+1.44%)
Nov 21, 2014 5.610 5.630 5.530 5.550 12,302,447 +0.03(+0.54%)
Nov 20, 2014 5.500 5.610 5.490 5.520 15,590,396 +0.00(+0.00%)
Nov 19, 2014 5.640 5.650 5.500 5.520 11,488,924 -0.11(-1.95%)
Nov 18, 2014 5.480 5.650 5.480 5.630 14,944,938 +0.17(+3.11%)
Nov 17, 2014 5.500 5.520 5.420 5.460 8,097,812 -0.07(-1.27%)
Nov 14, 2014 5.430 5.540 5.400 5.530 11,683,903 +0.14(+2.60%)
Nov 13, 2014 5.550 5.600 5.370 5.390 17,781,865 -0.14(-2.53%)
Nov 12, 2014 5.480 5.600 5.470 5.530 12,913,436 +0.01(+0.18%)
Nov 11, 2014 5.490 5.560 5.450 5.520 10,915,761 +0.06(+1.10%)
Nov 10, 2014 5.420 5.540 5.420 5.460 12,259,060 +0.05(+0.92%)
Nov 07, 2014 5.370 5.490 5.280 5.410 15,706,140 +0.06(+1.12%)
Nov 06, 2014 5.200 5.380 5.190 5.350 17,651,684 +0.16(+3.08%)
Nov 05, 2014 5.329 5.400 5.180 5.190 18,805,280 -0.07(-1.33%)
Nov 04, 2014 5.360 5.395 5.240 5.260 11,761,340 -0.11(-2.05%)
Nov 03, 2014 5.280 5.400 5.250 5.370 15,112,980 +0.12(+2.29%)
Oct 31, 2014 5.300 5.350 5.170 5.250 18,516,954 +0.07(+1.35%)
Oct 30, 2014 5.350 5.490 5.150 5.180 31,773,986 -0.07(-1.33%)
Oct 29, 2014 5.040 5.310 5.030 5.250 23,855,496 +0.19(+3.75%)
Oct 28, 2014 4.790 5.130 4.790 5.060 25,164,163 +0.26(+5.42%)
Oct 27, 2014 4.820 4.860 4.760 4.800 22,762,652 +0.04(+0.84%)
Oct 24, 2014 4.840 4.850 4.700 4.760 16,889,154 -0.10(-2.06%)
Oct 23, 2014 4.950 4.950 4.840 4.860 14,314,869 -0.02(-0.41%)
Oct 22, 2014 4.960 4.880 18,611,611 +0.04(+0.83%)
Oct 21, 2014 4.810 4.890 4.790 4.840 15,819,048 +0.08(+1.68%)
Oct 20, 2014 4.670 4.740 4.650 4.760 15,027,920 +0.08(+1.71%)
Oct 17, 2014 4.740 4.770 4.610 4.680 16,068,044 +0.07(+1.52%)
Oct 16, 2014 4.530 4.700 4.520 4.610 33,772,852 -0.06(-1.28%)
Oct 15, 2014 4.580 4.670 4.500 4.670 32,733,419 -0.09(-1.89%)
Oct 14, 2014 4.610 4.840 4.580 4.760 27,371,356 +0.25(+5.54%)
Oct 13, 2014 4.810 4.845 4.420 4.510 38,000,103 -0.34(-7.01%)
Oct 10, 2014 4.920 5.010 4.770 4.850 22,061,056 -0.09(-1.82%)
Oct 09, 2014 5.000 5.050 4.860 4.940 33,360,321 -0.07(-1.40%)
Oct 08, 2014 5.010 5.030 4.750 5.010 33,452,671 +0.01(+0.20%)
Oct 07, 2014 5.110 5.110 5.000 5.000 24,076,323 -0.09(-1.77%)
Oct 06, 2014 5.140 5.150 5.030 5.090 19,363,959 +0.06(+1.19%)
Oct 03, 2014 5.120 5.170 5.000 5.030 56,934,563 +0.04(+0.80%)
Oct 02, 2014 4.930 5.110 4.880 4.990 48,413,408 +0.18(+3.74%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here